| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 41.14 | 39.73 | 40.8 | 39.95 | 39.95 | -0.85 (-2.08%) | 199,330 |
| 6 Apr 2022 | CNY | 41.25 | 40.49 | 40.88 | 40.8 | 40.8 | -0.2 (-0.49%) | 232,080 |
| 1 Apr 2022 | CNY | 41 | 40.1 | 40.38 | 41 | 41 | +0.11 (+0.27%) | 305,890 |
| 31 Mar 2022 | CNY | 40.89 | 40.22 | 40.82 | 40.89 | 40.89 | +0.07 (+0.17%) | 451,920 |
| 30 Mar 2022 | CNY | 41.85 | 40.6 | 41.51 | 40.82 | 40.82 | -0.28 (-0.68%) | 478,060 |
| 29 Mar 2022 | CNY | 42.34 | 40.8 | 41.41 | 41.1 | 41.1 | -0.89 (-2.12%) | 257,210 |
| 28 Mar 2022 | CNY | 43.36 | 41.86 | 43.2 | 41.99 | 41.99 | -1.73 (-3.96%) | 409,600 |
| 25 Mar 2022 | CNY | 45.18 | 43.51 | 45.13 | 43.72 | 43.72 | -1.48 (-3.27%) | 462,940 |
| 24 Mar 2022 | CNY | 46.2 | 43.88 | 45 | 45.2 | 45.2 | -0.19 (-0.42%) | 663,610 |
| 23 Mar 2022 | CNY | 49 | 45.2 | 47.11 | 45.39 | 45.39 | +0.66 (+1.48%) | 1,404,530 |
| 22 Mar 2022 | CNY | 44.98 | 43.62 | 44.55 | 44.73 | 44.73 | +0.16 (+0.36%) | 272,810 |
| 21 Mar 2022 | CNY | 44.89 | 43.56 | 44.55 | 44.57 | 44.57 | -0.42 (-0.93%) | 268,520 |
| 18 Mar 2022 | CNY | 45.13 | 41.42 | 41.89 | 44.99 | 44.99 | +3.18 (+7.61%) | 653,180 |
| 17 Mar 2022 | CNY | 42.9 | 41.61 | 42.41 | 41.81 | 41.81 | +0.4 (+0.97%) | 236,620 |
| 16 Mar 2022 | CNY | 41.77 | 40.01 | 41.49 | 41.41 | 41.41 | +0.37 (+0.90%) | 264,470 |
| 15 Mar 2022 | CNY | 43.7 | 41 | 43.21 | 41.04 | 41.04 | -2.31 (-5.33%) | 202,080 |
| 14 Mar 2022 | CNY | 43.99 | 43.32 | 43.85 | 43.35 | 43.35 | -0.5 (-1.14%) | 120,210 |
| 11 Mar 2022 | CNY | 44.7 | 41.1 | 42.35 | 43.85 | 43.85 | +1.09 (+2.55%) | 313,010 |
| 10 Mar 2022 | CNY | 43.91 | 42.62 | 43.58 | 42.76 | 42.76 | +0.15 (+0.35%) | 188,540 |
| 9 Mar 2022 | CNY | 44.79 | 41.08 | 44.2 | 42.61 | 42.61 | -1.39 (-3.16%) | 277,100 |
| 8 Mar 2022 | CNY | 46.02 | 43.66 | 46.02 | 44 | 44 | -1.69 (-3.70%) | 231,280 |
| 7 Mar 2022 | CNY | 46.67 | 45.67 | 46.67 | 45.69 | 45.69 | -0.98 (-2.10%) | 172,960 |
| 4 Mar 2022 | CNY | 46.91 | 45.9 | 46.83 | 46.67 | 46.67 | -0.18 (-0.38%) | 431,440 |
| 3 Mar 2022 | CNY | 47.17 | 46.08 | 46.39 | 46.85 | 46.85 | +0.8 (+1.74%) | 371,150 |
| 2 Mar 2022 | CNY | 46.16 | 45.6 | 45.98 | 46.05 | 46.05 | +0.05 (+0.11%) | 123,690 |
| 1 Mar 2022 | CNY | 46.29 | 45.74 | 45.94 | 46 | 46 | +0.06 (+0.13%) | 173,370 |
| 28 Feb 2022 | CNY | 46.49 | 44.94 | 45.93 | 45.94 | 45.94 | +0.01 (+0.02%) | 404,640 |
| 25 Feb 2022 | CNY | 47 | 45.81 | 46.46 | 45.93 | 45.93 | -0.4 (-0.86%) | 422,430 |
| 24 Feb 2022 | CNY | 47.4 | 45.51 | 45.91 | 46.33 | 46.33 | +0.21 (+0.46%) | 814,420 |
| 23 Feb 2022 | CNY | 46.47 | 45.48 | 45.48 | 46.12 | 46.12 | +0.64 (+1.41%) | 509,950 |
